Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	80.22	80.22	75.80	76.00	-	-6.17%	173,756
Sep 4, 2026	79.18	81.48	79.16	81.00	81.00	1.99%	243,684
Sep 3, 2026	78.52	80.14	78.03	79.42	79.42	1.98%	205,542
Sep 2, 2026	78.33	79.50	77.09	77.88	77.88	-0.01%	189,406
Sep 1, 2026	78.44	79.31	77.18	77.89	77.89	-0.97%	257,752
Aug 31, 2026	79.94	80.32	78.27	78.65	78.65	-1.29%	202,530
Aug 28, 2026	80.37	82.19	78.07	79.68	79.68	0.49%	178,024
Aug 27, 2026	77.98	79.49	77.37	79.29	79.29	1.60%	215,044
Aug 26, 2026	77.17	78.77	76.90	78.04	78.04	1.34%	190,887
Aug 25, 2026	76.31	77.03	74.78	77.01	77.01	2.24%	198,464
Aug 24, 2026	77.23	77.76	75.24	75.32	75.32	-2.75%	158,639
Aug 21, 2026	78.10	78.49	76.99	77.45	77.45	-0.42%	163,139
Aug 20, 2026	76.99	78.66	76.64	77.78	77.78	-1.37%	240,313
Aug 19, 2026	78.52	80.04	78.00	78.86	78.86	2.00%	224,304
Aug 18, 2026	81.26	81.75	76.88	77.31	77.31	-3.68%	273,540
Aug 17, 2026	80.90	81.96	79.85	80.26	80.26	-0.71%	231,414
Aug 14, 2026	78.89	81.35	78.47	80.83	80.83	2.01%	242,162
Aug 13, 2026	82.24	82.98	78.95	79.24	79.24	-2.20%	281,953
Aug 12, 2026	80.05	81.44	79.22	81.02	81.02	0.51%	239,601
Aug 11, 2026	80.02	82.77	78.89	80.61	80.61	0.74%	320,988
Aug 10, 2026	81.60	81.72	79.70	80.02	80.02	-2.94%	313,021
Aug 7, 2026	82.58	84.77	80.69	82.44	82.44	-2.89%	332,755
Aug 6, 2026	86.41	87.77	84.25	84.89	84.89	-2.21%	318,278
Aug 5, 2026	89.59	91.45	86.59	86.81	86.81	-1.65%	294,077
Aug 4, 2026	86.56	88.37	85.52	88.27	88.27	1.19%	373,810
Aug 3, 2026	90.71	92.41	87.02	87.23	87.23	-4.75%	441,116
Jul 31, 2026	97.06	99.45	89.51	91.58	91.58	-8.73%	561,982
Jul 30, 2026	105.16	105.16	98.09	100.34	100.34	-10.94%	383,671
Jul 29, 2026	104.83	113.67	103.70	112.66	112.66	7.61%	550,015
Jul 28, 2026	103.00	105.68	103.00	104.69	104.69	1.66%	233,082
Jul 27, 2026	100.67	103.69	100.67	102.98	102.98	3.17%	228,457
Jul 24, 2026	99.01	101.84	98.72	99.82	99.82	0.72%	139,653
Jul 23, 2026	98.90	99.89	98.40	99.11	99.11	-1.75%	175,339
Jul 22, 2026	98.01	102.25	98.00	100.88	100.88	3.43%	230,037
Jul 21, 2026	96.97	97.73	95.90	97.53	97.53	1.24%	220,183
Jul 20, 2026	100.79	101.27	96.28	96.34	96.34	-4.02%	219,373
Jul 17, 2026	99.36	103.11	98.89	100.37	100.37	-2.29%	194,549
Jul 16, 2026	100.92	104.30	100.92	102.72	102.72	3.00%	321,832
Jul 15, 2026	92.76	100.81	91.42	99.73	99.73	7.96%	378,263
Jul 14, 2026	91.02	92.64	89.75	92.38	92.38	2.07%	139,094
Jul 13, 2026	94.49	94.72	90.50	90.51	90.51	-4.26%	400,074
Jul 10, 2026	96.76	99.02	94.28	94.54	94.54	-0.81%	281,359
Jul 9, 2026	88.75	96.62	88.75	95.31	95.31	8.29%	459,501
Jul 8, 2026	87.12	88.24	84.05	88.01	88.01	0.86%	296,268
Jul 7, 2026	85.50	87.40	85.50	87.26	87.26	1.57%	167,603
Jul 6, 2026	83.34	86.25	82.03	85.91	85.91	2.60%	215,219
Jul 2, 2026	83.66	84.16	82.00	83.73	83.73	0.82%	155,863
Jul 1, 2026	84.17	85.12	82.14	83.05	83.05	-2.05%	273,572
Jun 30, 2026	84.02	85.06	82.99	84.79	84.79	0.14%	171,984
Jun 29, 2026	83.76	84.85	81.92	84.67	84.67	0.19%	301,435